Hercules Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	19.52	19.58	19.10	19.26	19.26	-1.68%	884,020
Mar 27, 2025	19.37	19.62	19.32	19.59	19.59	0.88%	843,168
Mar 26, 2025	19.51	19.54	19.30	19.42	19.42	-0.36%	667,686
Mar 25, 2025	19.49	19.52	19.37	19.49	19.49	0.88%	871,174
Mar 24, 2025	19.41	19.50	19.25	19.32	19.32	0.42%	1,052,171
Mar 21, 2025	19.12	19.37	19.05	19.24	19.24	0.58%	1,158,854
Mar 20, 2025	18.97	19.21	18.95	19.13	19.13	0.74%	885,212
Mar 19, 2025	19.03	19.11	18.90	18.99	18.99	0.26%	1,224,507
Mar 18, 2025	18.82	18.95	18.74	18.94	18.94	0.53%	700,470
Mar 17, 2025	18.67	18.89	18.60	18.84	18.84	1.78%	993,056
Mar 14, 2025	18.18	18.56	18.18	18.51	18.51	2.78%	1,485,800
Mar 13, 2025	18.28	18.35	17.95	18.01	18.01	-0.88%	1,199,623
Mar 12, 2025	18.36	18.42	17.93	18.17	18.17	0.72%	1,410,665
Mar 11, 2025	18.60	18.71	17.95	18.04	18.04	-3.01%	3,748,412
Mar 10, 2025	18.61	18.93	18.42	18.60	18.60	-1.59%	1,800,096
Mar 7, 2025	18.61	19.00	18.56	18.90	18.90	2.38%	2,034,873
Mar 6, 2025	19.10	19.10	18.37	18.46	18.46	-3.30%	3,833,479
Mar 5, 2025	19.31	19.55	18.60	19.09	19.09	-4.41%	5,572,943
Mar 4, 2025	20.35	20.35	19.84	19.97	19.97	-2.87%	1,628,347
Mar 3, 2025	20.93	21.14	20.48	20.56	20.56	-1.67%	952,456
Feb 28, 2025	20.45	20.93	20.31	20.91	20.91	1.75%	817,195
Feb 27, 2025	20.67	20.76	20.49	20.55	20.55	-0.39%	941,330
Feb 26, 2025	20.75	21.04	20.63	20.63	20.63	-2.83%	1,009,853
Feb 25, 2025	21.42	21.52	21.17	21.23	20.76	-0.84%	1,093,080
Feb 24, 2025	21.61	21.61	21.09	21.41	20.93	-0.28%	1,256,778
Feb 21, 2025	21.81	21.97	21.43	21.47	20.99	-1.11%	1,072,165
Feb 20, 2025	22.00	22.03	21.63	21.71	21.23	-1.32%	1,309,941
Feb 19, 2025	21.60	22.04	21.54	22.00	21.51	1.38%	1,590,367
Feb 18, 2025	21.40	21.71	21.34	21.70	21.22	2.02%	1,625,561
Feb 14, 2025	20.50	21.34	20.50	21.27	20.80	1.05%	1,935,302
Feb 13, 2025	20.99	21.11	20.92	21.05	20.58	0.57%	851,468
Feb 12, 2025	20.73	21.02	20.70	20.93	20.46	0.24%	688,892
Feb 11, 2025	20.65	20.92	20.51	20.88	20.42	1.16%	679,221
Feb 10, 2025	20.84	20.86	20.53	20.64	20.18	-1.05%	873,248
Feb 7, 2025	20.85	20.99	20.76	20.86	20.40	0.14%	611,455
Feb 6, 2025	21.03	21.03	20.73	20.83	20.37	-0.48%	575,657
Feb 5, 2025	20.97	21.04	20.63	20.93	20.46	-0.19%	876,677
Feb 4, 2025	21.10	21.10	20.86	20.97	20.50	-0.10%	722,738
Feb 3, 2025	20.65	21.10	20.65	20.99	20.52	-0.76%	760,675
Jan 31, 2025	21.10	21.25	21.04	21.15	20.68	0.43%	976,951
Jan 30, 2025	20.98	21.07	20.89	21.06	20.59	1.59%	564,200
Jan 29, 2025	20.99	21.11	20.68	20.73	20.27	-1.33%	831,285
Jan 28, 2025	20.95	21.05	20.90	21.01	20.54	0.82%	456,781
Jan 27, 2025	21.00	21.01	20.69	20.84	20.38	-1.14%	925,770
Jan 24, 2025	20.97	21.15	20.90	21.08	20.61	0.72%	775,088
Jan 23, 2025	20.81	21.04	20.81	20.93	20.46	0.48%	687,824
Jan 22, 2025	20.89	20.98	20.80	20.83	20.37	-0.10%	923,954
Jan 21, 2025	20.75	20.88	20.72	20.85	20.39	0.48%	950,286
Jan 17, 2025	20.71	20.90	20.64	20.75	20.29	0.39%	931,954
Jan 16, 2025	20.28	20.67	20.25	20.67	20.21	2.12%	931,448